Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.070 | 6.097 | 5.845 | 5.989 | 773,728 | -0.10(-1.62%) |
Mar 30, 2006 | 6.169 | 6.205 | 6.079 | 6.088 | 561,225 | -0.15(-2.45%) |
Mar 29, 2006 | 6.286 | 6.340 | 6.178 | 6.241 | 606,928 | -0.04(-0.72%) |
Mar 28, 2006 | 6.070 | 6.385 | 5.998 | 6.286 | 1,044,055 | +0.29(+4.80%) |
Mar 27, 2006 | 6.097 | 6.097 | 5.935 | 5.998 | 372,074 | -0.04(-0.60%) |
Mar 24, 2006 | 6.151 | 6.205 | 5.980 | 6.034 | 401,653 | -0.07(-1.18%) |
Mar 23, 2006 | 5.845 | 6.115 | 5.845 | 6.106 | 624,720 | +0.27(+4.62%) |
Mar 22, 2006 | 5.719 | 5.890 | 5.630 | 5.836 | 368,071 | +0.08(+1.41%) |
Mar 21, 2006 | 5.594 | 5.827 | 5.531 | 5.755 | 429,676 | +0.13(+2.40%) |
Mar 20, 2006 | 5.728 | 5.755 | 5.504 | 5.621 | 374,965 | -0.06(-1.11%) |
Mar 17, 2006 | 5.809 | 5.818 | 5.656 | 5.683 | 286,339 | -0.13(-2.32%) |
Mar 16, 2006 | 5.710 | 5.818 | 5.486 | 5.818 | 539,764 | +0.12(+2.05%) |
Mar 15, 2006 | 5.674 | 5.710 | 5.531 | 5.701 | 312,360 | +0.03(+0.48%) |
Mar 14, 2006 | 5.656 | 5.710 | 5.549 | 5.674 | 335,489 | +0.02(+0.32%) |
Mar 13, 2006 | 5.396 | 5.665 | 5.306 | 5.656 | 543,878 | +0.35(+6.61%) |
Mar 10, 2006 | 5.450 | 5.576 | 5.081 | 5.306 | 1,012,697 | -0.27(-4.84%) |
Mar 09, 2006 | 5.423 | 5.701 | 5.396 | 5.576 | 1,206,740 | +0.16(+2.99%) |
Mar 08, 2006 | 6.016 | 6.016 | 5.405 | 5.414 | 1,923,868 | -0.61(-10.15%) |
Mar 07, 2006 | 6.340 | 6.366 | 5.962 | 6.025 | 719,240 | -0.25(-4.01%) |
Mar 06, 2006 | 6.385 | 6.385 | 6.115 | 6.277 | 1,043,388 | -0.11(-1.69%) |
Mar 03, 2006 | 6.295 | 6.466 | 6.286 | 6.385 | 1,014,809 | +0.10(+1.57%) |
Mar 02, 2006 | 6.115 | 6.295 | 6.115 | 6.286 | 688,883 | +0.17(+2.79%) |
Mar 01, 2006 | 5.845 | 6.115 | 5.755 | 6.115 | 868,026 | +0.22(+3.82%) |
Feb 28, 2006 | 5.809 | 5.926 | 5.827 | 5.890 | 649,851 | +0.08(+1.39%) |
Feb 27, 2006 | 5.836 | 5.845 | 5.782 | 5.809 | 417,110 | +0.04(+0.62%) |
Feb 24, 2006 | 5.863 | 5.989 | 5.773 | 5.773 | 790,186 | +0.00(+0.00%) |
Feb 23, 2006 | 5.854 | 5.935 | 5.665 | 5.773 | 577,238 | -0.15(-2.58%) |
Feb 22, 2006 | 6.052 | 6.079 | 5.800 | 5.926 | 574,347 | -0.14(-2.37%) |
Feb 21, 2006 | 6.241 | 6.241 | 6.025 | 6.070 | 931,965 | +0.13(+2.27%) |
Feb 17, 2006 | 6.025 | 6.070 | 5.845 | 5.935 | 824,213 | +0.00(+0.00%) |
Feb 16, 2006 | 5.665 | 5.935 | 5.665 | 5.935 | 840,114 | +0.36(+6.45%) |
Feb 15, 2006 | 5.441 | 5.710 | 5.405 | 5.576 | 891,822 | +0.02(+0.32%) |
Feb 14, 2006 | 5.710 | 5.710 | 5.414 | 5.558 | 1,008,471 | -0.15(-2.68%) |
Feb 13, 2006 | 5.728 | 5.836 | 5.513 | 5.710 | 1,009,361 | +0.03(+0.47%) |
Feb 10, 2006 | 5.980 | 5.980 | 5.396 | 5.683 | 1,461,610 | -0.31(-5.25%) |
Feb 09, 2006 | 6.043 | 6.295 | 5.872 | 5.998 | 1,177,717 | -0.03(-0.45%) |
Feb 08, 2006 | 6.259 | 6.259 | 5.665 | 6.025 | 2,575,277 | -0.26(-4.15%) |
Feb 07, 2006 | 6.583 | 6.610 | 6.160 | 6.286 | 1,644,201 | -0.28(-4.25%) |
Feb 06, 2006 | 6.520 | 6.736 | 6.322 | 6.565 | 2,504,776 | +0.34(+5.49%) |
Feb 03, 2006 | 5.755 | 6.223 | 5.621 | 6.223 | 1,319,608 | +0.47(+8.13%) |
Feb 02, 2006 | 5.782 | 5.791 | 5.585 | 5.755 | 1,392,444 | -0.03(-0.47%) |
Feb 01, 2006 | 5.486 | 5.836 | 5.441 | 5.782 | 1,668,220 | +0.30(+5.41%) |
Jan 31, 2006 | 5.369 | 5.558 | 5.270 | 5.486 | 1,135,572 | +0.13(+2.35%) |
Jan 30, 2006 | 5.441 | 5.450 | 5.243 | 5.360 | 2,009,603 | +0.01(+0.17%) |
Jan 27, 2006 | 5.162 | 5.558 | 5.144 | 5.351 | 1,657,767 | +0.21(+4.02%) |
Jan 26, 2006 | 5.063 | 5.171 | 4.757 | 5.144 | 1,147,471 | +0.07(+1.42%) |
Jan 25, 2006 | 5.270 | 5.351 | 4.586 | 5.072 | 2,101,454 | -0.12(-2.25%) |
Jan 24, 2006 | 5.261 | 5.288 | 4.919 | 5.189 | 1,993,702 | +0.07(+1.41%) |
Jan 23, 2006 | 4.901 | 5.162 | 4.892 | 5.117 | 2,694,261 | +0.36(+7.56%) |
Jan 20, 2006 | 4.541 | 4.766 | 4.496 | 4.757 | 2,151,828 | +0.27(+6.01%) |
Jan 19, 2006 | 4.586 | 4.586 | 4.415 | 4.487 | 941,862 | -0.05(-1.19%) |
Jan 18, 2006 | 4.667 | 4.712 | 4.406 | 4.541 | 979,781 | -0.10(-2.13%) |
Jan 17, 2006 | 4.541 | 4.721 | 4.496 | 4.640 | 1,742,724 | +0.14(+3.20%) |
Jan 13, 2006 | 4.272 | 4.496 | 4.263 | 4.496 | 1,042,943 | +0.23(+5.49%) |
Jan 12, 2006 | 4.281 | 4.362 | 4.092 | 4.263 | 1,216,304 | +0.11(+2.60%) |
Jan 11, 2006 | 4.182 | 4.218 | 4.092 | 4.155 | 823,546 | -0.01(-0.22%) |
Jan 10, 2006 | 4.173 | 4.182 | 4.119 | 4.164 | 757,604 | +0.03(+0.65%) |
Jan 09, 2006 | 4.128 | 4.173 | 4.092 | 4.137 | 758,716 | +0.06(+1.55%) |
Jan 06, 2006 | 4.038 | 4.092 | 4.002 | 4.074 | 452,027 | +0.09(+2.26%) |
Jan 05, 2006 | 4.047 | 4.047 | 3.867 | 3.984 | 348,500 | -0.04(-0.89%) |
Jan 04, 2006 | 3.957 | 4.029 | 3.912 | 4.020 | 535,760 | +0.06(+1.59%) |